58,910$
14,74%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 52,34 | 60,60 | 49,80 | 58,91 | 14,74% | 1.305.731,00 |
| 23.04.2026 | 53,60 | 54,75 | 51,22 | 51,34 | -4,13% | 409.348,00 |
| 22.04.2026 | 52,02 | 54,91 | 50,72 | 53,55 | 3,21% | 605.158,00 |
| 21.04.2026 | 51,08 | 54,83 | 50,02 | 51,89 | 1,84% | 636.199,00 |
| 20.04.2026 | 44,02 | 51,43 | 44,00 | 50,95 | -24,52% | 1.090.983,00 |
| 17.04.2026 | 68,72 | 68,73 | 65,69 | 67,51 | 0,96% | 623.989,00 |
| 16.04.2026 | 67,22 | 68,27 | 65,83 | 66,86 | -1,26% | 924.988,00 |
| 15.04.2026 | 69,84 | 70,61 | 67,38 | 67,71 | -3,57% | 232.643,00 |
| 14.04.2026 | 69,00 | 71,29 | 66,14 | 70,22 | 2,25% | 425.399,00 |
| 13.04.2026 | 70,10 | 73,30 | 68,64 | 68,68 | -2,03% | 579.094,00 |
| 10.04.2026 | 67,26 | 70,11 | 66,82 | 70,10 | 2,31% | 460.146,00 |
| 09.04.2026 | 64,78 | 69,13 | 64,61 | 68,52 | 4,55% | 373.092,00 |
| 08.04.2026 | 64,48 | 65,93 | 62,72 | 65,54 | 5,39% | 565.471,00 |
| 07.04.2026 | 62,00 | 62,56 | 60,91 | 62,19 | -0,38% | 295.313,00 |
| 06.04.2026 | 57,78 | 63,25 | 57,55 | 62,43 | 8,24% | 440.135,00 |
| 02.04.2026 | 56,19 | 60,14 | 56,03 | 57,68 | 1,73% | 611.619,00 |
| 01.04.2026 | 57,21 | 57,65 | 54,23 | 56,70 | 2,24% | 1.209.082,00 |
| 31.03.2026 | 57,50 | 60,09 | 55,12 | 55,46 | 0,16% | 810.518,00 |
| 30.03.2026 | 57,06 | 58,98 | 54,53 | 55,37 | -3,54% | 957.179,00 |
| 27.03.2026 | 65,16 | 66,28 | 55,61 | 57,40 | -11,68% | 1.351.795,00 |
| 26.03.2026 | 63,88 | 67,00 | 63,24 | 64,99 | -0,61% | 252.619,00 |
| 25.03.2026 | 64,06 | 66,01 | 64,00 | 65,39 | 3,71% | 284.023,00 |
| 24.03.2026 | 60,92 | 64,00 | 60,92 | 63,05 | 0,61% | 224.145,00 |
| 23.03.2026 | 64,35 | 65,20 | 62,01 | 62,67 | 0,34% | 413.030,00 |
| 20.03.2026 | 64,47 | 65,71 | 61,61 | 62,46 | -3,49% | 1.458.402,00 |
| 19.03.2026 | 63,68 | 65,89 | 63,11 | 64,72 | -0,02% | 756.912,00 |
| 18.03.2026 | 67,00 | 67,40 | 64,36 | 64,73 | -3,80% | 1.038.202,00 |
| 17.03.2026 | 65,06 | 68,39 | 63,02 | 67,29 | 3,87% | 497.688,00 |
| 16.03.2026 | 64,90 | 66,73 | 63,56 | 64,78 | -0,05% | 380.372,00 |
| 13.03.2026 | 63,99 | 66,25 | 63,10 | 64,81 | 1,61% | 753.502,00 |
| 12.03.2026 | 64,68 | 65,00 | 61,54 | 63,78 | -1,38% | 595.015,00 |
| 11.03.2026 | 61,69 | 66,66 | 61,05 | 64,67 | 4,22% | 901.628,00 |
| 10.03.2026 | 60,00 | 62,30 | 59,55 | 62,05 | 3,83% | 527.804,00 |
| 09.03.2026 | 56,91 | 59,88 | 55,62 | 59,76 | 7,85% | 405.130,00 |
| 06.03.2026 | 55,41 | 58,29 | 53,70 | 55,41 | -3,32% | 462.333,00 |
| 05.03.2026 | 59,51 | 63,47 | 55,51 | 57,31 | -5,37% | 951.271,00 |
| 04.03.2026 | 56,08 | 62,69 | 54,18 | 60,56 | 14,52% | 1.099.997,00 |
| 03.03.2026 | 53,59 | 54,74 | 52,68 | 52,88 | -3,70% | 240.744,00 |
| 02.03.2026 | 53,61 | 55,76 | 53,61 | 54,91 | -0,25% | 358.546,00 |
| 27.02.2026 | 55,84 | 57,16 | 53,54 | 55,05 | -1,89% | 270.573,00 |
| 26.02.2026 | 54,60 | 56,58 | 53,54 | 56,11 | 1,98% | 274.446,00 |
| 25.02.2026 | 55,22 | 57,22 | 54,79 | 55,02 | -0,70% | 250.242,00 |
| 24.02.2026 | 54,91 | 57,74 | 54,91 | 55,41 | 2,25% | 228.987,00 |
| 20.02.2026 | 54,97 | 55,73 | 53,36 | 54,19 | -2,29% | 438.881,00 |
| 19.02.2026 | 54,72 | 55,88 | 53,00 | 55,46 | 1,08% | 349.472,00 |
| 18.02.2026 | 53,72 | 56,28 | 53,28 | 54,87 | 2,18% | 488.797,00 |
| 17.02.2026 | 53,10 | 54,58 | 52,73 | 53,70 | 1,16% | 267.617,00 |
| 13.02.2026 | 54,62 | 57,65 | 52,56 | 53,08 | -3,51% | 587.925,00 |
| 12.02.2026 | 55,30 | 56,07 | 51,92 | 55,01 | -0,43% | 677.390,00 |
| 11.02.2026 | 50,40 | 56,39 | 46,85 | 55,25 | 10,08% | 1.271.747,00 |
| 10.02.2026 | 49,72 | 51,37 | 48,95 | 50,19 | 0,48% | 235.214,00 |
| 09.02.2026 | 49,88 | 51,08 | 48,15 | 49,95 | 0,52% | 455.179,00 |
| 06.02.2026 | 48,91 | 51,37 | 48,57 | 49,69 | 3,61% | 501.303,00 |
| 05.02.2026 | 47,56 | 49,44 | 46,76 | 47,96 | -0,87% | 594.640,00 |
| 04.02.2026 | 50,86 | 51,80 | 48,21 | 48,38 | -5,53% | 481.175,00 |
| 03.02.2026 | 51,20 | 52,03 | 49,42 | 51,21 | 1,33% | 292.412,00 |
| 02.02.2026 | 47,05 | 50,98 | 47,05 | 50,54 | 6,60% | 545.739,00 |
| 30.01.2026 | 47,57 | 47,82 | 44,76 | 47,41 | -1,08% | 453.627,00 |
| 29.01.2026 | 47,16 | 48,50 | 46,89 | 47,93 | 1,01% | 325.690,00 |
| 28.01.2026 | 49,36 | 49,36 | 46,58 | 47,45 | -4,58% | 299.844,00 |
| 27.01.2026 | 47,00 | 50,00 | 46,99 | 49,73 | 5,54% | 377.655,00 |
| 26.01.2026 | 46,86 | 48,79 | 46,06 | 47,12 | -0,44% | 348.899,00 |
| 22.01.2026 | 46,54 | 48,53 | 46,25 | 47,33 | 1,39% | 263.011,00 |
| 21.01.2026 | 45,78 | 46,80 | 44,44 | 46,68 | 1,15% | 216.061,00 |
| 20.01.2026 | 45,00 | 46,90 | 44,57 | 46,15 | 1,03% | 311.336,00 |
| 16.01.2026 | 46,51 | 47,54 | 45,12 | 45,68 | -1,36% | 371.063,00 |
| 15.01.2026 | 49,66 | 50,50 | 45,49 | 46,31 | -7,90% | 480.695,00 |
| 14.01.2026 | 48,12 | 50,38 | 46,73 | 50,28 | 4,48% | 579.911,00 |
| 13.01.2026 | 48,64 | 49,43 | 46,52 | 48,13 | -1,85% | 329.616,00 |
| 12.01.2026 | 44,54 | 50,00 | 44,45 | 49,03 | 9,76% | 672.853,00 |
| 09.01.2026 | 42,75 | 46,27 | 42,75 | 44,67 | 1,99% | 591.801,00 |
| 08.01.2026 | 44,25 | 45,02 | 43,49 | 43,80 | -3,12% | 1.746.999,00 |
| 07.01.2026 | 45,65 | 47,36 | 43,59 | 45,21 | 2,94% | 664.896,00 |
| 06.01.2026 | 42,46 | 44,18 | 42,00 | 43,92 | 1,69% | 465.465,00 |
| 05.01.2026 | 44,51 | 44,66 | 42,82 | 43,19 | -3,92% | 466.868,00 |
| 02.01.2026 | 48,28 | 48,57 | 44,80 | 44,95 | -7,28% | 438.380,00 |
| 31.12.2025 | 47,94 | 49,19 | 47,71 | 48,48 | 0,52% | 367.140,00 |
| 30.12.2025 | 50,69 | 51,00 | 46,89 | 48,23 | -5,26% | 543.052,00 |
| 29.12.2025 | 50,00 | 52,47 | 50,00 | 50,91 | 1,62% | 437.258,00 |
| 26.12.2025 | 50,00 | 50,18 | 49,50 | 50,10 | 0,18% | 197.905,00 |
| 24.12.2025 | 50,00 | 50,90 | 49,79 | 50,01 | -0,06% | 185.011,00 |
| 23.12.2025 | 50,00 | 51,27 | 49,14 | 50,04 | -0,58% | 406.939,00 |
| 22.12.2025 | 49,74 | 51,43 | 48,21 | 50,33 | 2,55% | 573.805,00 |
| 19.12.2025 | 47,61 | 49,90 | 47,54 | 49,08 | 3,26% | 755.679,00 |
| 18.12.2025 | 46,99 | 48,44 | 45,91 | 47,53 | 4,10% | 416.556,00 |
| 17.12.2025 | 44,48 | 46,09 | 44,48 | 45,66 | 1,28% | 281.292,00 |
| 16.12.2025 | 45,10 | 46,00 | 44,03 | 45,09 | -0,76% | 318.022,00 |
| 15.12.2025 | 45,74 | 46,38 | 43,92 | 45,43 | 1,09% | 430.310,00 |
| 12.12.2025 | 45,80 | 46,82 | 44,45 | 44,94 | -1,83% | 309.268,00 |
| 11.12.2025 | 44,56 | 47,86 | 43,90 | 45,78 | 1,85% | 409.273,00 |
| 10.12.2025 | 43,71 | 45,39 | 43,60 | 44,95 | 2,63% | 318.143,00 |
| 09.12.2025 | 44,50 | 45,28 | 42,80 | 43,80 | -1,62% | 342.503,00 |
| 08.12.2025 | 45,35 | 46,56 | 44,21 | 44,52 | 0,38% | 300.431,00 |
| 05.12.2025 | 43,60 | 44,84 | 43,60 | 44,35 | 2,42% | 357.700,00 |
| 04.12.2025 | 44,00 | 45,32 | 42,63 | 43,30 | -1,19% | 591.584,00 |
| 03.12.2025 | 41,21 | 44,29 | 40,52 | 43,82 | 7,14% | 597.626,00 |
| 02.12.2025 | 41,31 | 41,87 | 40,55 | 40,90 | -0,99% | 631.507,00 |
| 01.12.2025 | 41,50 | 42,12 | 40,01 | 41,31 | -0,82% | 567.701,00 |
| 28.11.2025 | 42,66 | 42,66 | 41,52 | 41,65 | -1,21% | 233.682,00 |
| 26.11.2025 | 42,00 | 42,81 | 41,15 | 42,16 | 1,59% | 575.303,00 |